| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 72000 | 71900 | 72110 | 71480 | 71600 | 71640 | -400 | -360 | 2720 | 4960 | -225 |
| 2204 | 72010 | 71260 | 71800 | 71260 | 71360 | 71480 | -650 | -530 | 68140 | 110054 | -1542 | |
| 2205 | 71970 | 71230 | 71680 | 71120 | 71200 | 71340 | -770 | -630 | 50724 | 99799 | 347 | |
| 2206 | 71910 | 71100 | 71600 | 71000 | 71120 | 71260 | -790 | -650 | 15880 | 57762 | 1224 | |
| 2207 | 71830 | 71010 | 71540 | 71010 | 71080 | 71220 | -750 | -610 | 6265 | 21376 | 1808 | |
| 2208 | 71790 | 71180 | 71510 | 71000 | 71000 | 71190 | -790 | -600 | 1440 | 9272 | 129 | |
| 2209 | 71770 | 71280 | 71470 | 70970 | 71060 | 71210 | -710 | -560 | 834 | 6680 | -126 | |
| 2210 | 71790 | 71340 | 71480 | 71000 | 71180 | 71220 | -610 | -570 | 223 | 2877 | 90 | |
| 2211 | 71780 | 71200 | 71450 | 71020 | 71120 | 71210 | -660 | -570 | 121 | 2747 | 54 | |
| 2212 | 71800 | 71230 | 71400 | 71000 | 71190 | 71100 | -610 | -700 | 202 | 2083 | 173 | |
| 2301 | 71810 | 71230 | 71230 | 70980 | 71200 | 71120 | -610 | -690 | 18 | 643 | 12 | |
| 2302 | 71800 | 71020 | 71320 | 70940 | 71320 | 71100 | -480 | -700 | 13 | 108 | 2 | |
| Total | 146580 | 318361 / 1946 | ||||||||||
| Aluminum | 2203 | 21905 | 21930 | 21930 | 21600 | 21630 | 21800 | -275 | -105 | 4550 | 10410 | -2840 |
| 2204 | 21905 | 21800 | 21885 | 21565 | 21590 | 21725 | -315 | -180 | 204671 | 140295 | -10016 | |
| 2205 | 21900 | 21585 | 21870 | 21570 | 21595 | 21720 | -305 | -180 | 146727 | 157620 | 1065 | |
| 2206 | 21900 | 21600 | 21860 | 21565 | 21590 | 21720 | -310 | -180 | 32832 | 57368 | -1258 | |
| 2207 | 21915 | 21575 | 21855 | 21550 | 21585 | 21700 | -330 | -215 | 9089 | 30333 | -218 | |
| 2208 | 21955 | 21770 | 21850 | 21560 | 21580 | 21715 | -375 | -240 | 2313 | 10843 | 497 | |
| 2209 | 21945 | 21505 | 21855 | 21505 | 21560 | 21690 | -385 | -255 | 721 | 13873 | 88 | |
| 2210 | 21875 | 21780 | 21815 | 21650 | 21695 | 21745 | -180 | -130 | 76 | 5561 | -4 | |
| 2211 | 21940 | 21835 | 21835 | 21600 | 21600 | 21670 | -340 | -270 | 86 | 4220 | 40 | |
| 2212 | 21890 | 21760 | 21810 | 21600 | 21650 | 21675 | -240 | -215 | 35 | 611 | 7 | |
| 2301 | 21910 | 21825 | 21835 | 21600 | 21600 | 21700 | -310 | -210 | 45 | 916 | -2 | |
| 2302 | 21900 | 21700 | 21795 | 21590 | 21590 | 21715 | -310 | -185 | 31 | 654 | 13 | |
| Total | 401176 | 432704 / -12628 | ||||||||||
| Zinc | 2203 | 25420 | 25270 | 25290 | 25150 | 25290 | 25205 | -130 | -215 | 195 | 9990 | -40 |
| 2204 | 25415 | 25320 | 25360 | 25140 | 25270 | 25230 | -145 | -185 | 107020 | 63859 | -6882 | |
| 2205 | 25405 | 25200 | 25345 | 25125 | 25265 | 25220 | -140 | -185 | 66788 | 70463 | -204 | |
| 2206 | 25360 | 25085 | 25300 | 25085 | 25200 | 25185 | -160 | -175 | 12187 | 34987 | -575 | |
| 2207 | 25295 | 25120 | 25230 | 25010 | 25140 | 25145 | -155 | -150 | 688 | 5013 | -50 | |
| 2208 | 25275 | 25130 | 25140 | 24980 | 25140 | 25125 | -135 | -150 | 835 | 1434 | 800 | |
| 2209 | 25265 | 25095 | 25095 | 25000 | 25035 | 25035 | -230 | -230 | 95 | 431 | 75 | |
| 2210 | 25385 | 24950 | 25075 | 24950 | 25020 | 25015 | -365 | -370 | 3 | 218 | 1 | |
| 2211 | 25265 | 24895 | 24895 | 24895 | 24895 | 24895 | -370 | -370 | 1 | 236 | 1 | |
| 2212 | 25285 | 25285 | 25285 | 0 | 0 | 0 | 24 | 0 | ||||
| 2301 | 25355 | 24845 | 24920 | 24845 | 24920 | 24905 | -435 | -450 | 6 | 48 | 4 | |
| 2302 | 25130 | 24820 | 24850 | 24630 | 24850 | 24765 | -280 | -365 | 8 | 17 | 2 | |
| Total | 187826 | 186720 / -6868 | ||||||||||
豫公网安备41010502003434号